| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-08) |
15.70 | 13.49% | 9,681,400 | 2,358,289 | 0 |
105
135
132
|
|
2 tháng
(2026-06-08) |
13.53 | 11.41% | 18,417,600 | 2,661,978 | 0 |
105
135
132
|
|
3 tháng
(2026-05-11) |
0.67 | 0.51% | 25,749,100 | 715,210 | 0 |
105
135
132
|
|
6 tháng
(2026-02-09) |
-24.09 | -15.42% | 49,066,200 | -860,160 | -62.1 |
105
163.71
132
|
|
12 tháng
(2025-08-12) |
-10.76 | -7.53% | 124,973,400 | -4,019,090 | -471.6 |
105
167.14
132
|
|
24 tháng
(2024-08-19) |
-0.47 | -0.36% | 244,840,700 | -14,296,970 | -2,280.4 |
94.55
167.14
132
|
|
36 tháng
(2023-08-23) |
75.72 | 134.30% | 408,898,500 | -10,020,889 | -1,825.6 |
56.38
167.14
132
|
|
60 tháng
(2021-09-06) |
113.39 | 605.94% | 1,055,887,900 | 10,530,761 | -489.1 |
17.42
167.14
132
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2026 |
144.95
|
386,300 | 143.81 | 147.52 | 143.33 | 95,700 | 67,400 | 4.3 |
| 16/03/2026 |
143.33
|
193,300 | 140.48 | 143.52 | 140.48 | 50,600 | 105,200 | -8.1 |
| 13/03/2026 |
142
|
307,600 | 142.86 | 142.86 | 141.52 | 50,600 | 105,200 | -8.1 |
| 12/03/2026 |
146.29
|
657,000 | 146.48 | 146.48 | 140.76 | 141,300 | 292,200 | -22.2 |
| 11/03/2026 |
147.90
|
510,800 | 138.10 | 147.90 | 138.10 | 199,200 | 96,800 | 15.2 |
| 10/03/2026 |
138.29
|
675,800 | 136.19 | 140.95 | 135.71 | 147,500 | 114,100 | 4.7 |
| 09/03/2026 |
133.43
|
729,500 | 134.29 | 135.24 | 133.43 | 147,500 | 114,100 | 4.7 |
| 06/03/2026 |
143.43
|
804,500 | 149.81 | 149.81 | 143.33 | 240,100 | 543,100 | -45.9 |
| 05/03/2026 |
151.43
|
500,800 | 156 | 156.19 | 150.38 | 123,900 | 342,900 | -34.8 |
| 04/03/2026 |
156
|
899,600 | 154.95 | 156 | 147.62 | 251,900 | 153,800 | 16.0 |
| 03/03/2026 |
157.14
|
651,700 | 159.43 | 160.95 | 154.29 | 164,000 | 27,200 | 22.9 |
| 02/03/2026 |
160.95
|
535,900 | 157.62 | 160.95 | 157.14 | 35,300 | 635,900 | -104.2 |
| 27/02/2026 |
160.95
|
972,000 | 162.76 | 162.76 | 157.33 | 121,600 | 767,800 | -108.0 |
| 26/02/2026 |
162.76
|
392,200 | 162.76 | 163.71 | 160.67 | 121,300 | 162,300 | -6.9 |
| 25/02/2026 |
162.86
|
360,100 | 162.86 | 162.86 | 160.67 | 143,200 | 94,800 | 8.3 |
| 24/02/2026 |
162.86
|
540,300 | 162.86 | 163.71 | 160.10 | 104,600 | 263,900 | -26.8 |
| 23/02/2026 |
163.71
|
582,500 | 161.90 | 164.10 | 160 | 263,700 | 266,200 | -0.4 |
| 13/02/2026 |
161.90
|
575,700 | 159.05 | 161.90 | 157.05 | 340,100 | 32,000 | 52.0 |
| 12/02/2026 |
159.05
|
375,100 | 159.90 | 162.19 | 158 | 199,800 | 72,800 | 21.5 |
| 11/02/2026 |
159.05
|
349,600 | 157.14 | 159.05 | 154.86 | 171,900 | 44,100 | 21.2 |
| 10/02/2026 |
157.14
|
440,400 | 156.19 | 157.14 | 152 | 51,100 | 42,100 | 1.4 |
| 09/02/2026 |
156.19
|
219,600 | 155.71 | 157.81 | 153.33 | 292,200 | 188,700 | 16.7 |
| 06/02/2026 |
152.76
|
998,500 | 160.10 | 160.76 | 152.76 | 292,200 | 188,700 | 16.7 |
| 05/02/2026 |
161.90
|
867,600 | 166.76 | 166.76 | 161.43 | 243,600 | 162,800 | 13.8 |
| 04/02/2026 |
166.57
|
868,000 | 163.81 | 169.71 | 163.81 | 464,700 | 118,300 | 60.3 |
| 03/02/2026 |
165.71
|
1,074,200 | 169.71 | 169.71 | 163.62 | 35,300 | 635,900 | -104.2 |
| 02/02/2026 |
167.14
|
1,620,300 | 163.14 | 172.38 | 158.19 | 242,400 | 411,400 | -29.8 |
| 30/01/2026 |
161.81
|
998,500 | 160.86 | 162.86 | 157.14 | 192,600 | 279,100 | -14.5 |
| 29/01/2026 |
157.14
|
1,082,600 | 152.38 | 160.86 | 151.43 | 331,300 | 218,400 | 18.3 |
| 28/01/2026 |
152.67
|
1,500,000 | 148.19 | 154.38 | 147.62 | 504,100 | 283,600 | 34.9 |
| 27/01/2026 |
147.33
|
791,600 | 138.29 | 147.71 | 138.29 | 370,800 | 31,600 | 51.6 |
| 26/01/2026 |
138.19
|
485,600 | 143.90 | 144.48 | 138.19 | 6,400 | 252,600 | -36.3 |
| 23/01/2026 |
144.57
|
389,500 | 145.62 | 147.81 | 143.90 | 123,000 | 62,600 | 9.3 |
| 22/01/2026 |
146
|
442,300 | 145.52 | 146.10 | 142.48 | 184,100 | 146,500 | 6.0 |
| 21/01/2026 |
145.52
|
496,000 | 144.29 | 145.52 | 140.95 | 156,600 | 62,100 | 14.5 |
| 20/01/2026 |
145.52
|
698,300 | 145.71 | 152.38 | 145.05 | 205,300 | 38,200 | 25.8 |
| 19/01/2026 |
146.10
|
295,600 | 148.48 | 148.48 | 143.43 | 56,400 | 25,600 | 4.7 |
| 16/01/2026 |
147.62
|
1,373,100 | 139.05 | 148.76 | 137.62 | 173,200 | 167,000 | 1.3 |
| 15/01/2026 |
139.05
|
350,700 | 138.10 | 139.05 | 136.67 | 4,000 | 88,900 | -12.3 |
| 14/01/2026 |
138.10
|
518,200 | 138.86 | 141.71 | 137.24 | 23,200 | 103,600 | -11.7 |
| 13/01/2026 |
137.71
|
461,800 | 137.71 | 139.62 | 137.14 | 124,500 | 249,000 | -18.0 |
| 12/01/2026 |
138.10
|
312,400 | 136.19 | 139.43 | 136.10 | 4,700 | 13,900 | -1.3 |
| 09/01/2026 |
136.67
|
552,500 | 138.67 | 142 | 136.67 | 50,700 | 202,500 | -22.0 |
| 08/01/2026 |
139.05
|
883,800 | 145.33 | 145.33 | 138.10 | 60,700 | 475,700 | -61.0 |
| 07/01/2026 |
145.33
|
389,500 | 145.33 | 149.43 | 144.76 | 117,100 | 46,800 | 10.8 |
| 06/01/2026 |
145.14
|
180,000 | 145.71 | 147.14 | 144.57 | 69,400 | 24,500 | 6.9 |
| 05/01/2026 |
145.81
|
615,800 | 141.81 | 149.24 | 140.48 | 181,400 | 135,500 | 6.9 |
| 31/12/2025 |
142.38
|
316,800 | 141.71 | 142.38 | 139.52 | 700 | 13,000 | -1.8 |
| 30/12/2025 |
140.67
|
285,100 | 138.76 | 141.43 | 138.10 | 65,900 | 22,700 | 6.4 |
| 29/12/2025 |
139.05
|
200,200 | 137.33 | 139.05 | 135.90 | 82,800 | 17,200 | 9.6 |
| 26/12/2025 |
137.33
|
216,500 | 138.10 | 138.10 | 135.24 | 18,400 | 22,900 | -0.6 |
| 25/12/2025 |
139.05
|
265,600 | 139.05 | 139.71 | 136.67 | 54,600 | 34,000 | 3.0 |
| 24/12/2025 |
139.62
|
255,100 | 140 | 140 | 138.10 | 27,900 | 17,300 | 1.6 |
| 23/12/2025 |
140.48
|
361,400 | 140.95 | 140.95 | 138.48 | 180,200 | 61,000 | 17.5 |
| 22/12/2025 |
140
|
339,800 | 137.14 | 140.48 | 136.67 | 114,600 | 63,500 | 7.5 |
| 19/12/2025 |
137.14
|
451,800 | 135.90 | 137.14 | 134.67 | 325,000 | 185,500 | 20.1 |
| 18/12/2025 |
136.48
|
250,100 | 134.19 | 137.43 | 134.19 | 70,800 | 40,700 | 4.3 |
| 17/12/2025 |
136.19
|
308,500 | 136.19 | 137.62 | 135.05 | 131,000 | 78,700 | 7.5 |
| 16/12/2025 |
135.81
|
449,300 | 133.33 | 137.14 | 132.95 | 139,400 | 101,400 | 5.5 |
| 15/12/2025 |
133.43
|
449,800 | 133.33 | 135.14 | 132.48 | 101,000 | 133,100 | -4.5 |
| 12/12/2025 |
133.33
|
1,048,100 | 143.71 | 143.71 | 133.33 | 152,700 | 250,700 | -14.4 |
| 11/12/2025 |
142.86
|
364,500 | 142.57 | 145.24 | 142.57 | 176,100 | 131,400 | 6.8 |
| 10/12/2025 |
142.48
|
441,500 | 145.62 | 146.86 | 142.48 | 22,800 | 128,100 | -15.9 |
| 09/12/2025 |
147.14
|
992,400 | 148.57 | 150.48 | 140.95 | 134,000 | 272,900 | -21.2 |
| 08/12/2025 |
149.81
|
681,300 | 152.38 | 152.38 | 146.76 | 18,700 | 200,500 | -28.5 |
| 05/12/2025 |
152.38
|
1,133,200 | 151.33 | 157.14 | 148.57 | 173,900 | 122,700 | 7.8 |
| 04/12/2025 |
150.95
|
813,600 | 150.48 | 151.43 | 147.81 | 282,600 | 274,900 | 1.3 |
| 03/12/2025 |
147.71
|
2,151,500 | 138.95 | 147.71 | 138.10 | 580,100 | 334,900 | 36.8 |
| 02/12/2025 |
138.10
|
446,000 | 137.33 | 138.10 | 135.71 | 24,700 | 172,900 | -21.3 |
| 01/12/2025 |
138.10
|
345,900 | 139.24 | 140.76 | 138.10 | 155,400 | 137,600 | 2.7 |
| 28/11/2025 |
140
|
481,000 | 139.05 | 140.76 | 138.10 | 146,800 | 28,200 | 17.4 |
| 27/11/2025 |
139.14
|
362,900 | 138.57 | 139.71 | 137.24 | 85,800 | 52,400 | 4.9 |
| 26/11/2025 |
138.19
|
418,800 | 134.76 | 139.05 | 134.76 | 116,400 | 95,700 | 3.0 |
| 25/11/2025 |
135.24
|
302,300 | 133.62 | 135.24 | 132.67 | 15,900 | 63,500 | -6.7 |
| 24/11/2025 |
133.71
|
187,700 | 135.52 | 136.67 | 133.71 | 35,000 | 69,000 | -4.8 |
| 21/11/2025 |
135.52
|
296,500 | 135.24 | 136.48 | 133.33 | 86,000 | 60,400 | 3.6 |
| 20/11/2025 |
135.43
|
552,800 | 139.33 | 140 | 135.05 | 15,100 | 330,500 | -45.1 |
| 19/11/2025 |
140
|
695,600 | 141.52 | 141.52 | 137.71 | 53,600 | 334,500 | -41.0 |
| 18/11/2025 |
141.43
|
956,700 | 140 | 141.43 | 138.48 | 188,000 | 136,200 | 7.8 |
| 17/11/2025 |
139.62
|
579,600 | 139.81 | 141.43 | 137.52 | 167,200 | 274,000 | -15.6 |
| 14/11/2025 |
139.05
|
209,400 | 138.19 | 139.05 | 135.71 | 8,600 | 63,100 | -7.9 |
| 13/11/2025 |
138.19
|
572,300 | 137.24 | 142 | 132.86 | 150,700 | 159,500 | -1.4 |
| 12/11/2025 |
137.14
|
290,900 | 132.86 | 137.14 | 132.86 | 130,600 | 17,400 | 16.1 |
| 11/11/2025 |
135.14
|
195,500 | 131.33 | 135.14 | 131.33 | 70,800 | 14,700 | 7.8 |
| 10/11/2025 |
132.48
|
310,900 | 128.57 | 135.81 | 128.57 | 178,500 | 40,400 | 19.3 |
| 07/11/2025 |
132.86
|
351,200 | 132.95 | 135.71 | 132.86 | 144,900 | 54,500 | 12.7 |
| 06/11/2025 |
136.19
|
458,800 | 136.76 | 136.76 | 132.86 | 233,800 | 216,700 | 2.6 |
| 05/11/2025 |
136.19
|
269,700 | 137.05 | 137.05 | 134.76 | 118,900 | 18,000 | 14.4 |
| 04/11/2025 |
136.19
|
836,500 | 137.71 | 139.90 | 133.24 | 328,100 | 389,500 | -8.7 |
| 03/11/2025 |
140
|
711,300 | 140.95 | 141.33 | 138.67 | 287,700 | 408,400 | -17.7 |
| 31/10/2025 |
141.33
|
649,900 | 141.05 | 141.33 | 138.76 | 359,800 | 149,900 | 30.8 |
| 30/10/2025 |
141.05
|
1,027,600 | 140.48 | 141.43 | 137.62 | 467,700 | 400,000 | 9.9 |
| 29/10/2025 |
138.10
|
575,200 | 143.24 | 143.24 | 138.10 | 283,400 | 196,700 | 12.7 |
| 28/10/2025 |
140.95
|
538,900 | 140.67 | 141.43 | 136.10 | 161,400 | 82,900 | 11.4 |
| 27/10/2025 |
139.33
|
611,600 | 140.48 | 142 | 137.62 | 216,700 | 132,700 | 12.3 |
| 24/10/2025 |
140.48
|
883,500 | 136.76 | 140.76 | 136.76 | 387,700 | 96,600 | 42.5 |
| 23/10/2025 |
135.71
|
436,400 | 138.38 | 140.67 | 135.71 | 87,500 | 28,700 | 8.4 |
| 22/10/2025 |
137.52
|
944,400 | 135.33 | 137.52 | 133.33 | 175,500 | 48,800 | 18.0 |
| 21/10/2025 |
131.62
|
1,254,700 | 123.14 | 131.62 | 123.14 | 250,900 | 339,300 | -12.6 |
| 20/10/2025 |
123.05
|
450,700 | 129.52 | 132.29 | 123.05 | 87,900 | 111,400 | -3.3 |